Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Halberd Corp (OP: HALB )

0.0088 +0.0003 (+3.53%)
Streaming Delayed Price Updated: 3:53 PM EDT, May 1, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2020 0.0073 0.0073 0.0060 0.0065 5,059,546 -0.00(-10.96%)
Aug 28, 2020 0.0070 0.0073 0.0062 0.0073 724,900 +0.00(+4.29%)
Aug 27, 2020 0.0068 0.0073 0.0065 0.0070 1,007,970 +0.00(+7.69%)
Aug 26, 2020 0.0063 0.0074 0.0063 0.0065 477,075 -0.00(-12.16%)
Aug 25, 2020 0.0070 0.0075 0.0062 0.0074 558,485 +0.00(+5.71%)
Aug 24, 2020 0.0070 0.0075 0.0060 0.0070 402,511 +0.00(+6.06%)
Aug 21, 2020 0.0070 0.0070 0.0054 0.0066 239,200 -0.00(-5.71%)
Aug 20, 2020 0.0060 0.0075 0.0053 0.0070 667,650 +0.00(+20.69%)
Aug 19, 2020 0.0057 0.0066 0.0055 0.0058 740,963 -0.00(-14.71%)
Aug 18, 2020 0.0059 0.0078 0.0057 0.0068 1,562,610 +0.00(+13.33%)
Aug 17, 2020 0.0060 0.0060 0.0058 0.0060 637,051 +0.00(+0.00%)
Aug 14, 2020 0.0060 0.0060 0.0057 0.0060 675,200 -0.00(-7.69%)
Aug 13, 2020 0.0069 0.0069 0.0060 0.0065 694,801 -0.00(-4.41%)
Aug 12, 2020 0.0072 0.0072 0.0060 0.0068 956,960 +0.00(+0.00%)
Aug 11, 2020 0.0072 0.0072 0.0061 0.0068 837,555 -0.00(-5.56%)
Aug 10, 2020 0.0065 0.0074 0.0062 0.0072 2,737,100 -0.00(-7.69%)
Aug 07, 2020 0.0060 0.0080 0.0060 0.0078 1,477,000 +0.00(+2.63%)
Aug 06, 2020 0.0062 0.0083 0.0062 0.0076 1,315,787 +0.00(+24.59%)
Aug 05, 2020 0.0065 0.0085 0.0051 0.0061 2,274,766 -0.00(-6.15%)
Aug 04, 2020 0.0052 0.0075 0.0052 0.0065 2,149,605 +0.00(+12.07%)
Aug 03, 2020 0.0059 0.0065 0.0050 0.0058 1,444,527 -0.00(-3.33%)
Jul 31, 2020 0.0065 0.0065 0.0046 0.0060 1,239,300 +0.00(+3.45%)
Jul 30, 2020 0.0052 0.0062 0.0051 0.0058 1,470,784 -0.00(-3.33%)
Jul 29, 2020 0.0065 0.0075 0.0060 0.0060 1,444,879 -0.00(-7.69%)
Jul 28, 2020 0.0072 0.0072 0.0056 0.0065 2,193,140 -0.00(-5.80%)
Jul 27, 2020 0.0068 0.0077 0.0067 0.0069 1,500,397 +0.00(+6.15%)
Jul 24, 2020 0.0074 0.0074 0.0064 0.0065 734,900 +0.00(+1.56%)
Jul 23, 2020 0.0070 0.0072 0.0064 0.0064 1,052,229 +0.00(+0.00%)
Jul 22, 2020 0.0070 0.0070 0.0063 0.0064 3,696,761 +0.00(+6.67%)
Jul 21, 2020 0.0059 0.0062 0.0045 0.0060 4,584,672 -0.00(-3.23%)
Jul 20, 2020 0.0065 0.0078 0.0060 0.0062 1,470,392 -0.00(-4.62%)
Jul 17, 2020 0.0068 0.0075 0.0060 0.0065 1,864,300 -0.00(-7.14%)
Jul 16, 2020 0.0079 0.0087 0.0061 0.0070 5,516,963 +0.00(+0.00%)
Jul 15, 2020 0.0074 0.0075 0.0070 0.0070 829,075 -0.00(-9.09%)
Jul 14, 2020 0.0085 0.0088 0.0067 0.0077 771,726 +0.00(+0.00%)
Jul 13, 2020 0.0075 0.0089 0.0067 0.0077 2,191,813 +0.00(+2.67%)
Jul 10, 2020 0.0079 0.0079 0.0061 0.0075 2,816,500 +0.00(+0.00%)
Jul 09, 2020 0.0081 0.0088 0.0075 0.0075 2,072,834 -0.00(-9.64%)
Jul 08, 2020 0.0085 0.0090 0.0081 0.0083 990,428 -0.00(-7.78%)
Jul 07, 2020 0.0099 0.0100 0.0081 0.0090 4,007,817 +0.00(+0.00%)
Jul 06, 2020 0.0080 0.0100 0.0080 0.0090 3,137,560 -0.00(-5.26%)
Jul 02, 2020 0.0101 0.0110 0.0080 0.0095 3,340,100 -0.00(-5.00%)
Jul 01, 2020 0.0106 0.0130 0.0080 0.0100 7,433,530 +0.00(+2.04%)
Jun 30, 2020 0.0100 0.0130 0.0094 0.0098 4,878,925 -0.00(-2.00%)
Jun 29, 2020 0.0090 0.0130 0.0083 0.0100 15,023,105 +0.00(+25.00%)
Jun 26, 2020 0.0103 0.0103 0.0064 0.0080 6,477,500 -0.00(-11.11%)
Jun 25, 2020 0.0105 0.0133 0.0073 0.0090 20,245,700 +0.00(+0.00%)
Jun 24, 2020 0.0074 0.0107 0.0074 0.0090 17,047,104 +0.00(+20.00%)
Jun 23, 2020 0.0060 0.0093 0.0056 0.0075 13,822,887 +0.00(+33.93%)
Jun 22, 2020 0.0058 0.0058 0.0049 0.0056 6,872,885 +0.00(+5.66%)
Jun 19, 2020 0.0058 0.0060 0.0048 0.0053 2,119,100 +0.00(+1.92%)
Jun 18, 2020 0.0045 0.0060 0.0040 0.0052 7,640,279 +0.00(+13.04%)
Jun 17, 2020 0.0042 0.0050 0.0039 0.0046 4,461,723 +0.00(+21.05%)
Jun 16, 2020 0.0036 0.0042 0.0035 0.0038 2,088,766 +0.00(+5.56%)
Jun 15, 2020 0.0040 0.0041 0.0036 0.0036 2,155,206 -0.00(-10.00%)
Jun 12, 2020 0.0042 0.0042 0.0037 0.0040 342,800 +0.00(+11.11%)
Jun 11, 2020 0.0043 0.0047 0.0036 0.0036 545,100 -0.00(-12.20%)
Jun 10, 2020 0.0039 0.0041 0.0039 0.0041 545,466 +0.00(+5.13%)
Jun 09, 2020 0.0044 0.0048 0.0039 0.0039 3,034,169 -0.00(-9.30%)
Jun 08, 2020 0.0042 0.0051 0.0040 0.0043 1,728,690 +0.00(+2.38%)
Jun 05, 2020 0.0040 0.0055 0.0039 0.0042 6,989,400 +0.00(+7.69%)
Jun 04, 2020 0.0038 0.0043 0.0037 0.0039 2,040,109 +0.00(+2.63%)
Jun 03, 2020 0.0037 0.0049 0.0032 0.0038 11,440,955 -0.00(-2.56%)
Jun 02, 2020 0.0036 0.0039 0.0036 0.0039 2,813,633 +0.00(+8.33%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.